Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ivanhoe Mines Ltd (OP: IVPAF )

15.10 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 8.090 8.960 8.090 8.930 259,173 +0.48(+5.68%)
Nov 29, 2022 8.399 8.540 8.300 8.450 50,410 +0.08(+0.96%)
Nov 28, 2022 8.360 8.530 8.265 8.370 407,889 -0.17(-1.99%)
Nov 25, 2022 8.312 8.540 8.240 8.540 19,279 +0.26(+3.17%)
Nov 23, 2022 8.090 8.290 8.090 8.278 73,582 +0.10(+1.20%)
Nov 22, 2022 7.940 8.195 7.940 8.180 127,242 +0.25(+3.15%)
Nov 21, 2022 7.750 7.940 7.620 7.930 66,231 +0.16(+2.06%)
Nov 18, 2022 7.580 7.850 7.580 7.770 36,079 -0.06(-0.77%)
Nov 17, 2022 7.990 8.000 7.753 7.830 52,880 -0.27(-3.30%)
Nov 16, 2022 8.102 8.200 8.060 8.097 233,928 -0.22(-2.62%)
Nov 15, 2022 8.415 8.415 8.227 8.315 103,752 +0.03(+0.30%)
Nov 14, 2022 8.320 8.630 7.850 8.290 80,662 -0.21(-2.47%)
Nov 11, 2022 8.405 8.660 8.290 8.500 314,479 +0.34(+4.17%)
Nov 10, 2022 8.250 8.355 8.100 8.160 506,462 +0.30(+3.82%)
Nov 09, 2022 8.079 8.082 7.840 7.860 46,065 -0.26(-3.20%)
Nov 08, 2022 7.780 8.170 7.760 8.120 83,151 +0.42(+5.45%)
Nov 07, 2022 7.240 7.710 7.240 7.700 102,251 +0.01(+0.13%)
Nov 04, 2022 7.500 7.850 7.400 7.690 210,513 +0.67(+9.54%)
Nov 03, 2022 6.850 7.090 6.800 7.020 21,428 +0.06(+0.86%)
Nov 02, 2022 7.530 7.530 6.946 6.960 95,121 -0.29(-4.00%)
Nov 01, 2022 7.210 7.320 7.140 7.250 55,379 +0.32(+4.62%)
Oct 31, 2022 7.060 7.150 6.840 6.930 38,126 -0.23(-3.21%)
Oct 28, 2022 7.110 7.170 6.880 7.160 55,935 -0.11(-1.45%)
Oct 27, 2022 7.015 7.270 7.015 7.265 191,270 +0.20(+2.76%)
Oct 26, 2022 7.200 7.200 6.830 7.070 143,934 +0.28(+4.12%)
Oct 25, 2022 6.690 6.800 6.580 6.790 34,439 +0.25(+3.74%)
Oct 24, 2022 6.870 6.870 6.460 6.545 38,753 -0.22(-3.32%)
Oct 21, 2022 6.320 6.800 6.320 6.770 62,782 +0.50(+7.97%)
Oct 20, 2022 6.303 6.620 6.237 6.270 59,707 +0.03(+0.48%)
Oct 19, 2022 6.287 6.320 6.195 6.240 8,416 -0.12(-1.89%)
Oct 18, 2022 6.600 6.611 6.330 6.360 22,564 -0.18(-2.75%)
Oct 17, 2022 6.619 6.695 6.530 6.540 50,855 +0.04(+0.62%)
Oct 14, 2022 6.529 6.550 6.440 6.500 15,808 -0.17(-2.55%)
Oct 13, 2022 6.171 6.670 6.161 6.670 207,367 +0.29(+4.48%)
Oct 12, 2022 6.320 6.460 6.303 6.384 73,856 +0.02(+0.37%)
Oct 11, 2022 6.100 6.500 6.100 6.361 98,496 -0.06(-0.93%)
Oct 10, 2022 6.810 6.810 6.400 6.420 33,162 -0.06(-0.93%)
Oct 07, 2022 6.500 6.680 6.440 6.480 21,909 -0.24(-3.57%)
Oct 06, 2022 6.870 6.870 6.690 6.720 69,596 -0.20(-2.82%)
Oct 05, 2022 6.900 6.950 6.767 6.915 80,837 -0.10(-1.50%)
Oct 04, 2022 7.180 7.250 6.940 7.020 33,673 -0.04(-0.57%)
Oct 03, 2022 6.320 7.146 6.320 7.060 187,208 +0.63(+9.80%)
Sep 30, 2022 6.280 6.519 6.280 6.430 52,995 +0.21(+3.38%)
Sep 29, 2022 6.280 6.340 5.960 6.220 19,558 -0.12(-1.85%)
Sep 28, 2022 5.950 6.337 5.910 6.337 93,349 +0.38(+6.33%)
Sep 27, 2022 5.900 6.145 5.900 5.960 95,022 +0.04(+0.68%)
Sep 26, 2022 5.890 6.060 5.800 5.920 94,270 -0.01(-0.17%)
Sep 23, 2022 6.030 6.106 5.800 5.930 153,286 -0.49(-7.63%)
Sep 22, 2022 6.645 6.645 6.348 6.420 182,005 -0.11(-1.68%)
Sep 21, 2022 6.629 6.730 6.490 6.530 66,284 -0.08(-1.21%)
Sep 20, 2022 6.585 6.620 6.476 6.610 115,164 -0.11(-1.64%)
Sep 19, 2022 6.740 6.740 6.449 6.720 48,019 -0.04(-0.59%)
Sep 16, 2022 6.500 6.760 6.470 6.760 23,131 +0.03(+0.45%)
Sep 15, 2022 6.755 6.890 6.670 6.730 36,045 -0.13(-1.90%)
Sep 14, 2022 6.850 6.900 6.780 6.860 88,823 +0.00(+0.00%)
Sep 13, 2022 6.935 7.230 6.850 6.860 66,428 -0.37(-5.12%)
Sep 12, 2022 6.790 7.230 6.790 7.230 337,512 +0.23(+3.29%)
Sep 09, 2022 6.662 7.003 6.650 7.000 368,895 +0.47(+7.20%)
Sep 08, 2022 6.380 6.530 6.150 6.530 57,849 +0.33(+5.32%)
Sep 07, 2022 6.050 6.210 5.979 6.200 85,450 +0.02(+0.33%)
Sep 06, 2022 6.335 6.398 6.180 6.180 71,649 +0.00(+0.00%)
Sep 02, 2022 6.025 6.250 6.020 6.180 47,356 +0.16(+2.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.